Zhuzhou Times New Material Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.070	12.100	11.460	11.890	11.890	13,772,840
2024-04-29	11.930	12.230	11.890	12.160	12.160	11,414,401
2024-04-26	12.100	12.240	11.900	11.940	11.940	11,173,255
2024-04-25	12.250	12.260	12.020	12.100	12.100	6,485,970
2024-04-24	11.920	12.270	11.820	12.260	12.260	10,451,001
2024-04-23	12.060	12.300	11.920	11.940	11.940	11,962,199
2024-04-22	12.340	12.420	12.050	12.150	12.150	14,976,603
2024-04-19	11.520	12.570	11.480	12.440	12.440	27,428,083
2024-04-18	11.570	11.760	11.430	11.600	11.600	10,735,253
2024-04-17	11.150	11.560	11.130	11.560	11.560	9,624,052
2024-04-16	11.350	11.660	11.050	11.100	11.100	15,162,720
2024-04-15	11.140	11.580	10.830	11.550	11.550	19,562,140
2024-04-12	11.210	11.320	11.110	11.160	11.160	4,362,066
2024-04-11	11.100	11.430	11.050	11.270	11.270	9,122,112
2024-04-10	11.400	11.490	11.020	11.220	11.220	8,821,792
2024-04-09	11.270	11.510	11.270	11.380	11.380	8,508,799
2024-04-08	11.500	11.500	11.160	11.240	11.240	13,336,607
2024-04-03	11.490	11.560	11.160	11.440	11.440	17,660,892
2024-04-02	11.470	11.670	11.320	11.530	11.530	17,524,076
2024-04-01	11.600	11.990	11.360	11.420	11.420	25,773,563
2024-03-29	11.380	11.750	10.900	11.750	11.750	21,661,773
2024-03-28	10.500	11.100	10.470	10.930	10.930	25,743,652
2024-03-27	10.330	10.780	10.210	10.470	10.470	14,884,600
2024-03-26	10.100	10.330	10.040	10.270	10.270	9,430,000
2024-03-25	10.400	10.420	10.090	10.100	10.100	6,213,871
2024-03-22	10.400	10.500	10.230	10.280	10.280	6,356,045
2024-03-21	10.470	10.530	10.200	10.460	10.460	7,652,400
2024-03-20	10.180	10.550	10.160	10.450	10.450	9,364,521
2024-03-19	10.170	10.290	10.060	10.190	10.190	6,685,031
2024-03-18	10.050	10.290	9.970	10.250	10.250	10,013,600
2024-03-15	9.900	10.020	9.810	10.010	10.010	6,783,078
2024-03-14	10.010	10.050	9.820	9.930	9.930	7,068,229
2024-03-13	10.000	10.100	9.890	9.980	9.980	9,686,750
2024-03-12	10.000	10.130	9.900	10.090	10.090	14,427,227
2024-03-11	9.420	10.130	9.420	10.060	10.060	26,571,598
2024-03-08	9.440	9.590	9.370	9.530	9.530	13,190,867
2024-03-07	9.960	10.040	9.460	9.560	9.560	24,621,549
2024-03-06	8.900	9.830	8.870	9.830	9.830	29,677,851
2024-03-05	8.860	9.050	8.800	8.940	8.940	8,913,284
2024-03-04	8.960	9.050	8.800	8.880	8.880	6,447,987
2024-03-01	8.880	8.950	8.750	8.890	8.890	7,178,063
2024-02-29	8.520	8.800	8.500	8.800	8.800	5,978,749
2024-02-28	8.840	9.080	8.550	8.560	8.560	11,879,928
2024-02-27	8.640	8.840	8.600	8.840	8.840	5,825,501
2024-02-26	8.660	8.860	8.600	8.690	8.690	7,456,237
2024-02-23	8.580	8.680	8.440	8.670	8.670	6,118,155
2024-02-22	8.600	8.690	8.510	8.600	8.600	5,935,218
2024-02-21	8.290	8.790	8.200	8.550	8.550	10,777,658
2024-02-20	8.340	8.370	8.170	8.280	8.280	6,139,662
2024-02-19	8.490	8.560	8.190	8.360	8.360	9,358,612
2024-02-08	8.200	8.520	8.150	8.360	8.360	12,266,124
2024-02-07	7.800	8.290	7.740	8.140	8.140	15,732,327
2024-02-06	7.080	7.830	6.910	7.800	7.800	15,601,384
2024-02-05	7.600	7.670	6.930	7.120	7.120	14,839,339
2024-02-02	8.070	8.200	7.470	7.700	7.700	11,035,337
2024-02-01	8.180	8.300	7.900	8.060	8.060	8,911,836
2024-01-31	8.490	8.530	8.130	8.140	8.140	9,022,237
2024-01-30	8.740	8.950	8.450	8.490	8.490	9,023,298
2024-01-29	9.050	9.080	8.690	8.720	8.720	21,408,307
2024-01-26	8.550	9.110	8.460	9.050	9.050	22,255,797

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1350 CNY
2022-06-23	0.0800 CNY
2021-06-18	0.1250 CNY
2020-06-19	0.0250 CNY
2019-06-19	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.